5 DAY PERFORMANCE
-8.42%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
-3.88%
Smurfit WestRock plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $48.00 | $46.93 (-2.23%) | $48.11 | $46.72 | 3.87 M | $24.57 B |
| 08/05/2026 | $48.48 | $48.47 (-0.02%) | $48.83 | $47.95 | 4.21 M | $25.38 B |
| 08/04/2026 | $47.35 | $48.52 (2.47%) | $48.64 | $46.82 | 4.43 M | $25.40 B |
| 08/03/2026 | $46.76 | $46.88 (0.26%) | $47.15 | $45.57 | 4.54 M | $24.54 B |
| 07/31/2026 | $47.51 | $45.97 (-3.24%) | $48.31 | $45.29 | 6.94 M | $24.07 B |
| 07/30/2026 | $48.37 | $47.52 (-1.76%) | $48.38 | $46.84 | 4.70 M | $24.88 B |
| 07/29/2026 | $47.46 | $48.26 (1.69%) | $48.67 | $46.88 | 6.07 M | $25.27 B |
| 07/28/2026 | $51.00 | $50.80 (-0.39%) | $51.99 | $50.58 | 9.51 M | $26.60 B |
| 07/27/2026 | $49.36 | $50.09 (1.48%) | $50.12 | $48.22 | 8.43 M | $26.22 B |
| 07/24/2026 | $43.55 | $48.56 (11.5%) | $48.70 | $43.55 | 8.94 M | $24.79 B |
| 07/23/2026 | $43.99 | $43.71 (-0.64%) | $44.71 | $43.08 | 4.23 M | $22.32 B |
| 07/22/2026 | $43.14 | $44.51 (3.18%) | $44.66 | $42.81 | 4.04 M | $22.72 B |
| 07/21/2026 | $44.09 | $43.06 (-2.34%) | $44.30 | $42.42 | 3.60 M | $21.98 B |
| 07/20/2026 | $44.72 | $43.14 (-3.53%) | $44.81 | $43.08 | 4.79 M | $22.02 B |
| 07/17/2026 | $44.80 | $44.30 (-1.12%) | $45.68 | $43.92 | 4.81 M | $22.62 B |
| 07/16/2026 | $43.57 | $44.77 (2.75%) | $44.89 | $43.52 | 4.12 M | $22.86 B |
| 07/15/2026 | $43.53 | $43.59 (0.14%) | $44.32 | $43.19 | 3.71 M | $22.25 B |
| 07/14/2026 | $43.80 | $42.91 (-2.03%) | $43.82 | $42.88 | 3.84 M | $21.91 B |
| 07/13/2026 | $44.23 | $43.15 (-2.44%) | $44.67 | $42.85 | 4.47 M | $22.03 B |
| 07/10/2026 | $43.78 | $44.23 (1.03%) | $44.78 | $43.74 | 4.14 M | $22.58 B |
| 07/09/2026 | $42.90 | $42.99 (0.21%) | $43.51 | $42.75 | 4.94 M | $21.95 B |
| 07/08/2026 | $44.27 | $42.08 (-4.95%) | $44.27 | $41.14 | 7.64 M | $21.48 B |
| 07/07/2026 | $45.67 | $45.00 (-1.47%) | $45.92 | $44.45 | 6.50 M | $22.97 B |
| 07/06/2026 | $45.77 | $45.64 (-0.28%) | $46.00 | $45.03 | 6.85 M | $23.30 B |
| 07/02/2026 | $46.45 | $45.93 (-1.12%) | $46.45 | $44.65 | 4.95 M | $23.45 B |
| 07/01/2026 | $45.95 | $46.09 (0.3%) | $46.60 | $45.64 | 3.94 M | $23.53 B |
| 06/30/2026 | $45.86 | $46.26 (0.87%) | $46.54 | $43.69 | 6.77 M | $23.62 B |
| 06/29/2026 | $46.78 | $46.17 (-1.3%) | $46.78 | $44.60 | 6.74 M | $23.57 B |
| 06/26/2026 | $46.30 | $46.98 (1.47%) | $47.10 | $45.64 | 8.56 M | $23.98 B |
| 06/25/2026 | $46.97 | $46.84 (-0.28%) | $47.86 | $46.23 | 8.96 M | $23.91 B |
| 06/24/2026 | $44.69 | $46.56 (4.18%) | $46.72 | $44.69 | 9.24 M | $23.77 B |
| 06/23/2026 | $44.91 | $44.36 (-1.22%) | $45.67 | $44.36 | 5.04 M | $22.65 B |
| 06/22/2026 | $44.01 | $45.39 (3.14%) | $45.50 | $44.00 | 6.32 M | $23.17 B |
| 06/18/2026 | $43.57 | $44.20 (1.45%) | $45.24 | $43.33 | 9.45 M | $22.57 B |
| 06/17/2026 | $44.04 | $43.42 (-1.41%) | $45.06 | $43.38 | 5.61 M | $22.17 B |
| 06/16/2026 | $44.63 | $44.05 (-1.3%) | $44.95 | $43.81 | 3.77 M | $22.49 B |
| 06/15/2026 | $44.68 | $44.51 (-0.38%) | $45.58 | $44.49 | 7.66 M | $22.72 B |
| 06/12/2026 | $43.33 | $43.32 (-0.02%) | $43.62 | $41.86 | 5.86 M | $22.12 B |
| 06/11/2026 | $38.64 | $42.69 (10.48%) | $42.73 | $38.63 | 9.02 M | $21.79 B |
| 06/10/2026 | $41.06 | $38.95 (-5.14%) | $41.15 | $38.16 | 6.93 M | $19.88 B |
| 06/09/2026 | $41.31 | $41.36 (0.12%) | $41.56 | $39.95 | 8.82 M | $21.12 B |
| 06/08/2026 | $41.04 | $40.50 (-1.32%) | $41.67 | $40.48 | 5.01 M | $20.68 B |
| 06/05/2026 | $41.65 | $41.28 (-0.89%) | $42.39 | $41.14 | 3.69 M | $21.07 B |
| 06/04/2026 | $42.73 | $42.28 (-1.05%) | $43.22 | $42.10 | 3.89 M | $21.59 B |
| 06/03/2026 | $41.89 | $42.12 (0.55%) | $42.52 | $41.51 | 3.60 M | $21.50 B |
| 06/02/2026 | $41.20 | $42.24 (2.52%) | $42.78 | $41.05 | 3.61 M | $21.56 B |
| 06/01/2026 | $40.13 | $41.25 (2.79%) | $41.65 | $39.73 | 5.62 M | $21.06 B |
| 05/29/2026 | $40.56 | $41.15 (1.45%) | $42.22 | $40.19 | 7.04 M | $21.01 B |
| 05/28/2026 | $39.62 | $41.02 (3.53%) | $41.15 | $39.06 | 4.78 M | $20.94 B |
| 05/27/2026 | $39.53 | $39.88 (0.89%) | $40.17 | $39.45 | 5.69 M | $20.36 B |
| 05/26/2026 | $38.53 | $39.20 (1.74%) | $39.27 | $38.50 | 4.55 M | $20.01 B |
| 05/22/2026 | $38.10 | $38.05 (-0.13%) | $38.18 | $37.20 | 3.89 M | $19.43 B |
| 05/21/2026 | $36.40 | $37.74 (3.68%) | $37.88 | $36.22 | 3.80 M | $19.27 B |
| 05/20/2026 | $36.03 | $37.13 (3.05%) | $37.31 | $35.53 | 5.47 M | $18.96 B |
| 05/19/2026 | $36.81 | $35.62 (-3.23%) | $36.86 | $35.60 | 4.73 M | $18.18 B |
| 05/18/2026 | $37.72 | $37.35 (-0.98%) | $38.29 | $37.25 | 3.91 M | $19.07 B |
| 05/15/2026 | $38.97 | $37.48 (-3.82%) | $39.19 | $37.34 | 3.79 M | $19.13 B |
| 05/14/2026 | $40.85 | $40.02 (-2.03%) | $41.01 | $39.95 | 3.50 M | $20.43 B |
| 05/13/2026 | $40.73 | $40.44 (-0.71%) | $41.19 | $40.38 | 3.13 M | $20.65 B |
| 05/12/2026 | $40.96 | $40.58 (-0.93%) | $41.27 | $39.92 | 3.35 M | $20.72 B |
| 05/11/2026 | $41.95 | $40.90 (-2.5%) | $41.95 | $40.83 | 3.75 M | $20.88 B |
| 05/08/2026 | $41.90 | $41.55 (-0.84%) | $42.56 | $41.28 | 5.22 M | $21.21 B |
| 05/07/2026 | $42.15 | $41.63 (-1.23%) | $42.71 | $41.57 | 4.72 M | $21.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
